Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.196 4.284 4.178 4.178 0 +0.07(+1.73%)
Jan 29, 2009 4.137 4.172 4.107 4.107 62,932 -0.02(-0.57%)
Jan 28, 2009 4.154 4.166 4.131 4.131 7,528 -0.02(-0.43%)
Jan 27, 2009 4.196 4.219 4.125 4.148 39,326 +0.01(+0.14%)
Jan 26, 2009 4.137 4.172 4.083 4.143 4,907 -0.01(-0.14%)
Jan 23, 2009 4.030 4.219 4.030 4.148 26,804 +0.00(+0.00%)
Jan 22, 2009 4.143 4.148 4.125 4.148 40,949 +0.00(+0.00%)
Jan 21, 2009 4.160 4.183 4.148 4.148 4,145 +0.01(+0.29%)
Jan 20, 2009 4.160 4.202 4.107 4.137 83,894 -0.01(-0.28%)
Jan 16, 2009 4.148 4.166 4.125 4.148 11,168 -0.02(-0.43%)
Jan 15, 2009 4.255 4.255 4.113 4.166 25,890 +0.00(+0.00%)
Jan 14, 2009 4.137 4.231 4.101 4.166 45,350 -0.07(-1.67%)
Jan 13, 2009 4.078 4.302 4.048 4.237 96,409 +0.18(+4.37%)
Jan 12, 2009 4.137 4.137 4.042 4.060 73,866 +0.02(+0.44%)
Jan 09, 2009 4.225 4.225 3.971 4.042 141,344 -0.09(-2.15%)
Jan 08, 2009 4.172 4.196 4.107 4.131 9,408 -0.07(-1.55%)
Jan 07, 2009 4.196 4.196 4.060 4.196 13,029 +0.00(+0.06%)
Jan 06, 2009 4.196 4.231 4.154 4.193 91,217 +0.06(+1.37%)
Jan 05, 2009 4.166 4.190 4.107 4.137 14,214 -0.09(-2.10%)
Jan 02, 2009 4.172 4.225 3.918 4.225 0 +0.36(+9.33%)
Jan 01, 2009 3.900 3.900 3.859 3.865 0 +0.00(+0.00%)
Dec 31, 2008 3.900 3.900 3.859 3.865 128,299 -0.05(-1.36%)
Dec 30, 2008 3.983 4.042 3.918 3.918 101,839 -0.07(-1.78%)
Dec 29, 2008 3.995 3.995 3.912 3.989 77,441 +0.03(+0.75%)
Dec 26, 2008 4.095 4.095 3.900 3.959 70,860 -0.13(-3.18%)
Dec 24, 2008 3.906 4.089 3.906 4.089 31,163 +0.19(+4.85%)
Dec 23, 2008 4.054 4.083 3.900 3.900 63,584 -0.14(-3.51%)
Dec 22, 2008 4.137 4.137 4.013 4.042 52,119 +0.02(+0.59%)
Dec 19, 2008 4.284 4.284 4.018 4.018 44,577 -0.01(-0.29%)
Dec 18, 2008 4.048 4.137 4.030 4.030 47,381 -0.10(-2.43%)
Dec 17, 2008 4.137 4.196 4.054 4.131 31,551 -0.01(-0.29%)
Dec 16, 2008 3.900 4.450 3.883 4.143 68,571 +0.26(+6.70%)
Dec 15, 2008 3.912 3.989 3.859 3.883 31,073 -0.08(-1.94%)
Dec 12, 2008 3.888 3.959 3.847 3.959 10,999 +0.08(+1.98%)
Dec 11, 2008 3.900 3.930 3.859 3.883 40,697 -0.02(-0.45%)
Dec 10, 2008 3.782 3.936 3.747 3.900 108,649 +0.16(+4.27%)
Dec 09, 2008 3.794 3.800 3.705 3.741 83,763 -0.06(-1.56%)
Dec 08, 2008 3.859 3.859 3.794 3.800 88,153 +0.00(+0.00%)
Dec 05, 2008 3.605 3.812 3.605 3.800 88,840 +0.14(+3.88%)
Dec 04, 2008 3.617 3.729 3.575 3.658 34,520 +0.04(+0.98%)
Dec 03, 2008 3.605 3.646 3.587 3.623 8,630 +0.02(+0.49%)
Dec 02, 2008 3.575 3.670 3.563 3.605 32,266 -0.02(-0.65%)
Dec 01, 2008 3.835 3.835 3.628 3.628 15,429 -0.22(-5.68%)
Nov 28, 2008 3.829 3.883 3.829 3.847 37,397 +0.02(+0.62%)
Nov 26, 2008 3.717 3.871 3.717 3.823 35,131 +0.09(+2.54%)
Nov 25, 2008 3.682 3.806 3.682 3.729 19,373 +0.10(+2.77%)
Nov 24, 2008 3.433 3.628 3.422 3.628 28,259 +0.18(+5.14%)
Nov 21, 2008 3.422 3.504 3.422 3.451 37,825 -0.01(-0.17%)
Nov 20, 2008 3.534 3.534 3.428 3.457 25,034 -0.11(-2.99%)
Nov 19, 2008 3.617 3.617 3.475 3.563 33,505 -0.07(-1.79%)
Nov 18, 2008 3.617 3.664 3.546 3.628 30,967 +0.01(+0.16%)
Nov 17, 2008 3.688 3.688 3.575 3.623 25,188 -0.07(-1.92%)
Nov 14, 2008 3.930 3.930 3.693 3.693 0 -0.21(-5.30%)
Nov 13, 2008 3.912 3.977 3.841 3.900 23,521 -0.05(-1.20%)
Nov 12, 2008 3.971 3.983 3.930 3.948 6,599 -0.04(-0.89%)
Nov 11, 2008 4.007 4.125 3.883 3.983 39,236 -0.04(-0.88%)
Nov 10, 2008 4.036 4.036 3.912 4.018 35,229 -0.01(-0.15%)
Nov 07, 2008 4.060 4.060 4.018 4.024 8,081 +0.00(+0.00%)
Nov 06, 2008 4.107 4.143 4.024 4.024 45,037 -0.08(-2.01%)
Nov 05, 2008 4.095 4.119 4.066 4.107 4,907 -0.01(-0.14%)
Nov 04, 2008 4.042 4.137 4.042 4.113 18,136 +0.09(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.